Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.65 | 47.55 | 46.28 | 46.54 | 8,301,766 | +2.30(+5.20%) |
Apr 29, 2014 | 44.77 | 44.99 | 44.05 | 44.24 | 4,004,249 | -0.40(-0.89%) |
Apr 28, 2014 | 44.69 | 45.20 | 44.38 | 44.63 | 2,761,494 | +0.17(+0.37%) |
Apr 25, 2014 | 44.95 | 44.99 | 44.30 | 44.47 | 2,548,804 | -0.51(-1.13%) |
Apr 24, 2014 | 46.31 | 46.31 | 44.96 | 44.97 | 2,710,353 | -0.60(-1.32%) |
Apr 23, 2014 | 45.59 | 45.82 | 45.45 | 45.57 | 1,643,627 | -0.02(-0.03%) |
Apr 22, 2014 | 45.10 | 45.74 | 44.87 | 45.59 | 1,842,852 | +0.53(+1.17%) |
Apr 21, 2014 | 44.95 | 45.07 | 44.80 | 45.06 | 1,268,074 | +0.23(+0.51%) |
Apr 17, 2014 | 44.63 | 44.83 | 44.83 | 44.83 | 2,184,611 | +0.33(+0.75%) |
Apr 16, 2014 | 44.05 | 44.54 | 43.87 | 44.50 | 2,770,946 | +0.57(+1.29%) |
Apr 15, 2014 | 43.94 | 44.30 | 43.28 | 43.93 | 2,780,839 | -0.02(-0.05%) |
Apr 14, 2014 | 43.76 | 44.01 | 43.57 | 43.95 | 3,729,101 | +0.60(+1.39%) |
Apr 11, 2014 | 42.98 | 43.56 | 42.60 | 43.35 | 5,713,644 | +0.85(+1.99%) |
Apr 10, 2014 | 41.89 | 42.92 | 41.87 | 42.51 | 4,045,505 | +0.67(+1.61%) |
Apr 09, 2014 | 41.46 | 41.87 | 41.40 | 41.83 | 1,828,793 | +0.60(+1.46%) |
Apr 08, 2014 | 41.08 | 41.41 | 40.92 | 41.23 | 1,618,252 | +0.12(+0.29%) |
Apr 07, 2014 | 41.44 | 41.55 | 41.10 | 41.12 | 1,558,031 | -0.29(-0.71%) |
Apr 04, 2014 | 42.07 | 42.09 | 41.31 | 41.41 | 1,506,192 | -0.49(-1.17%) |
Apr 03, 2014 | 41.87 | 42.12 | 41.73 | 41.90 | 2,176,169 | +0.05(+0.11%) |
Apr 02, 2014 | 41.19 | 41.90 | 41.14 | 41.85 | 2,153,704 | +0.64(+1.55%) |
Apr 01, 2014 | 41.64 | 41.65 | 40.37 | 41.21 | 3,413,423 | -0.18(-0.44%) |
Mar 31, 2014 | 40.89 | 41.64 | 40.62 | 41.39 | 3,393,415 | +1.19(+2.95%) |
Mar 28, 2014 | 40.40 | 40.76 | 40.10 | 40.21 | 1,821,434 | -0.09(-0.22%) |
Mar 27, 2014 | 39.99 | 40.35 | 39.80 | 40.29 | 2,316,285 | +0.28(+0.69%) |
Mar 26, 2014 | 40.50 | 40.61 | 40.01 | 40.02 | 1,529,970 | -0.36(-0.88%) |
Mar 25, 2014 | 40.47 | 40.73 | 40.35 | 40.37 | 1,870,548 | +0.16(+0.39%) |
Mar 24, 2014 | 40.35 | 40.57 | 39.81 | 40.21 | 1,809,734 | -0.10(-0.25%) |
Mar 21, 2014 | 39.76 | 40.42 | 39.76 | 40.32 | 3,892,342 | +0.32(+0.79%) |
Mar 20, 2014 | 39.87 | 40.06 | 39.67 | 40.00 | 1,591,846 | +0.07(+0.18%) |
Mar 19, 2014 | 40.16 | 40.21 | 39.68 | 39.93 | 3,279,467 | -0.33(-0.82%) |
Mar 18, 2014 | 40.56 | 40.56 | 40.21 | 40.26 | 2,219,761 | -0.09(-0.22%) |
Mar 17, 2014 | 40.68 | 40.74 | 40.28 | 40.35 | 2,185,055 | -0.06(-0.14%) |
Mar 14, 2014 | 40.97 | 41.26 | 40.31 | 40.40 | 3,009,717 | -0.74(-1.80%) |
Mar 13, 2014 | 41.64 | 41.72 | 40.97 | 41.15 | 2,277,357 | -0.29(-0.71%) |
Mar 12, 2014 | 41.27 | 41.51 | 41.04 | 41.44 | 2,283,444 | +0.06(+0.13%) |
Mar 11, 2014 | 41.60 | 41.67 | 41.23 | 41.38 | 1,504,982 | -0.15(-0.36%) |
Mar 10, 2014 | 41.36 | 41.61 | 41.12 | 41.53 | 1,272,052 | +0.24(+0.57%) |
Mar 07, 2014 | 41.61 | 41.72 | 41.15 | 41.30 | 1,575,450 | -0.14(-0.34%) |
Mar 06, 2014 | 41.12 | 41.51 | 40.90 | 41.44 | 1,782,120 | +0.55(+1.33%) |
Mar 05, 2014 | 40.84 | 41.02 | 40.60 | 40.89 | 2,046,287 | -0.06(-0.14%) |
Mar 04, 2014 | 40.89 | 41.14 | 40.78 | 40.95 | 2,055,184 | +0.34(+0.83%) |
Mar 03, 2014 | 40.55 | 40.80 | 40.27 | 40.61 | 2,379,898 | -0.09(-0.21%) |
Feb 28, 2014 | 41.10 | 41.12 | 40.51 | 40.70 | 2,323,038 | -0.39(-0.95%) |
Feb 27, 2014 | 41.13 | 41.24 | 40.84 | 41.09 | 1,900,033 | -0.13(-0.30%) |
Feb 26, 2014 | 41.18 | 41.41 | 41.00 | 41.22 | 1,859,663 | +0.08(+0.19%) |
Feb 25, 2014 | 41.68 | 42.01 | 40.97 | 41.14 | 3,316,818 | -0.72(-1.72%) |
Feb 24, 2014 | 42.66 | 42.66 | 41.85 | 41.86 | 2,494,354 | -0.61(-1.44%) |
Feb 21, 2014 | 42.59 | 42.90 | 42.46 | 42.47 | 1,961,423 | -0.03(-0.07%) |
Feb 20, 2014 | 42.16 | 42.66 | 41.94 | 42.50 | 1,864,517 | +0.31(+0.73%) |
Feb 19, 2014 | 42.69 | 43.06 | 42.13 | 42.20 | 2,090,237 | -0.51(-1.19%) |
Feb 18, 2014 | 42.94 | 43.30 | 42.64 | 42.71 | 2,212,066 | -0.17(-0.40%) |
Feb 14, 2014 | 42.29 | 42.88 | 42.88 | 42.88 | 1,741,141 | +0.48(+1.13%) |
Feb 13, 2014 | 42.06 | 42.44 | 41.99 | 42.40 | 2,004,184 | +0.19(+0.45%) |
Feb 12, 2014 | 42.33 | 42.80 | 42.12 | 42.21 | 2,122,969 | -0.06(-0.15%) |
Feb 11, 2014 | 41.47 | 42.39 | 41.38 | 42.28 | 2,835,467 | +0.74(+1.78%) |
Feb 10, 2014 | 41.11 | 41.93 | 41.04 | 41.54 | 2,845,614 | +0.42(+1.03%) |
Feb 07, 2014 | 41.52 | 41.71 | 40.82 | 41.11 | 3,724,825 | -0.07(-0.16%) |
Feb 06, 2014 | 41.64 | 41.71 | 40.84 | 41.18 | 4,964,242 | -0.54(-1.29%) |
Feb 05, 2014 | 41.96 | 42.77 | 41.20 | 41.72 | 12,995,940 | -4.30(-9.35%) |
Feb 04, 2014 | 45.60 | 46.21 | 45.09 | 46.02 | 4,103,721 | +0.71(+1.58%) |